KissMeData/016090/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	190000	47173727	1872	1872	1872	1872	1186
3	20240902	185900	47173727	1872	1872	1872	1872	0
4	20240902	185800	47173727	1872	1872	1872	1872	0
5	20240902	185700	47173727	1872	1872	1872	1872	0
6	20240902	185600	47173727	1872	1872	1872	1872	0
7	20240902	185500	47173727	1872	1872	1872	1872	0
8	20240902	185400	47173727	1872	1872	1872	1872	0
9	20240902	185300	47173727	1872	1872	1872	1872	0
10	20240902	185200	47173727	1872	1872	1872	1872	0
11	20240902	185100	47173727	1872	1872	1872	1872	0
12	20240902	185000	47173727	1872	1872	1872	1872	0
13	20240902	184900	47173727	1872	1872	1872	1872	0
14	20240902	184800	47173727	1872	1872	1872	1872	0
15	20240902	184700	47173727	1872	1872	1872	1872	0
16	20240902	184600	47173727	1872	1872	1872	1872	0
17	20240902	184500	47173727	1872	1872	1872	1872	0
18	20240902	184400	47173727	1872	1872	1872	1872	0
19	20240902	184300	47173727	1872	1872	1872	1872	0
20	20240902	184200	47173727	1872	1872	1872	1872	0
21	20240902	184100	47173727	1872	1872	1872	1872	0
22	20240902	184000	47173727	1872	1872	1872	1872	0
23	20240902	183900	47173727	1872	1872	1872	1872	0
24	20240902	183800	47173727	1872	1872	1872	1872	0
25	20240902	183700	47173727	1872	1872	1872	1872	0
26	20240902	183600	47173727	1872	1872	1872	1872	0
27	20240902	183500	47173727	1872	1872	1872	1872	0
28	20240902	183400	47173727	1872	1872	1872	1872	0
29	20240902	183300	47173727	1872	1872	1872	1872	0
30	20240902	183200	47173727	1872	1872	1872	1872	0
31	20240902	183100	47173727	1872	1872	1872	1872	0
32	20240902	183000	47173727	1872	1872	1872	1872	1186
33	20240902	182900	47173727	1872	1872	1872	1872	0
34	20240902	182800	47173727	1872	1872	1872	1872	0
35	20240902	182700	47173727	1872	1872	1872	1872	0
36	20240902	182600	47173727	1872	1872	1872	1872	0
37	20240902	182500	47173727	1872	1872	1872	1872	0
38	20240902	182400	47173727	1872	1872	1872	1872	0
39	20240902	182300	47173727	1872	1872	1872	1872	0
40	20240902	182200	47173727	1872	1872	1872	1872	0
41	20240902	182100	47173727	1872	1872	1872	1872	0
42	20240902	182000	47173727	1872	1872	1872	1872	0
43	20240902	181900	47173727	1872	1872	1872	1872	0
44	20240902	181800	47173727	1872	1872	1872	1872	0
45	20240902	181700	47173727	1872	1872	1872	1872	0
46	20240902	181600	47173727	1872	1872	1872	1872	0
47	20240902	181500	47173727	1872	1872	1872	1872	0
48	20240902	181400	47173727	1872	1872	1872	1872	0
49	20240902	181300	47173727	1872	1872	1872	1872	0
50	20240902	181200	47173727	1872	1872	1872	1872	0
51	20240902	181100	47173727	1872	1872	1872	1872	0
52	20240902	181000	47173727	1872	1872	1872	1872	0
53	20240902	180900	47173727	1872	1872	1872	1872	0
54	20240902	180800	47173727	1872	1872	1872	1872	0
55	20240902	180700	47173727	1872	1872	1872	1872	0
56	20240902	180600	47173727	1872	1872	1872	1872	0
57	20240902	180500	47173727	1872	1872	1872	1872	0
58	20240902	180400	47173727	1872	1872	1872	1872	0
59	20240902	180300	47173727	1872	1872	1872	1872	0
60	20240902	180200	47173727	1872	1872	1872	1872	0
61	20240902	180100	47173727	1872	1872	1872	1872	0
62	20240902	180000	47173727	1872	1872	1872	1872	1186
63	20240902	175900	47173727	1872	1872	1872	1872	0
64	20240902	175800	47173727	1872	1872	1872	1872	0
65	20240902	175700	47173727	1872	1872	1872	1872	0
66	20240902	175600	47173727	1872	1872	1872	1872	0
67	20240902	175500	47173727	1872	1872	1872	1872	0
68	20240902	175400	47173727	1872	1872	1872	1872	0
69	20240902	175300	47173727	1872	1872	1872	1872	0
70	20240902	175200	47173727	1872	1872	1872	1872	0
71	20240902	175100	47173727	1872	1872	1872	1872	0
72	20240902	175000	47173727	1872	1872	1872	1872	0
73	20240902	174900	47173727	1872	1872	1872	1872	0
74	20240902	174800	47173727	1872	1872	1872	1872	0
75	20240902	174700	47173727	1872	1872	1872	1872	0
76	20240902	174600	47173727	1872	1872	1872	1872	0
77	20240902	174500	47173727	1872	1872	1872	1872	0
78	20240902	174400	47173727	1872	1872	1872	1872	0
79	20240902	174300	47173727	1872	1872	1872	1872	0
80	20240902	174200	47173727	1872	1872	1872	1872	0
81	20240902	174100	47173727	1872	1872	1872	1872	0
82	20240902	174000	47173727	1872	1872	1872	1872	0
83	20240902	173900	47173727	1872	1872	1872	1872	0
84	20240902	173800	47173727	1872	1872	1872	1872	0
85	20240902	173700	47173727	1872	1872	1872	1872	0
86	20240902	173600	47173727	1872	1872	1872	1872	0
87	20240902	173500	47173727	1872	1872	1872	1872	0
88	20240902	173400	47173727	1872	1872	1872	1872	0
89	20240902	173300	47173727	1872	1872	1872	1872	0
90	20240902	173200	47173727	1872	1872	1872	1872	0
91	20240902	173100	47173727	1872	1872	1872	1872	0
92	20240902	173000	47173727	1872	1872	1872	1872	1186
93	20240902	172900	47173727	1872	1872	1872	1872	0
94	20240902	172800	47173727	1872	1872	1872	1872	0
95	20240902	172700	47173727	1872	1872	1872	1872	0
96	20240902	172600	47173727	1872	1872	1872	1872	0
97	20240902	172500	47173727	1872	1872	1872	1872	0
98	20240902	172400	47173727	1872	1872	1872	1872	0
99	20240902	172300	47173727	1872	1872	1872	1872	0
100	20240902	172200	47173727	1872	1872	1872	1872	0
101	20240902	172100	47173727	1872	1872	1872	1872	0
102	20240902	172000	47173727	1872	1872	1872	1872	0
103	20240902	171900	47173727	1872	1872	1872	1872	0
104	20240902	171800	47173727	1872	1872	1872	1872	0
105	20240902	171700	47173727	1872	1872	1872	1872	0
106	20240902	171600	47173727	1872	1872	1872	1872	0
107	20240902	171500	47173727	1872	1872	1872	1872	0
108	20240902	171400	47173727	1872	1872	1872	1872	0
109	20240902	171300	47173727	1872	1872	1872	1872	0
110	20240902	171200	47173727	1872	1872	1872	1872	0
111	20240902	171100	47173727	1872	1872	1872	1872	0
112	20240902	171000	47173727	1872	1872	1872	1872	0
113	20240902	170900	47173727	1872	1872	1872	1872	0
114	20240902	170800	47173727	1872	1872	1872	1872	0
115	20240902	170700	47173727	1872	1872	1872	1872	0
116	20240902	170600	47173727	1872	1872	1872	1872	0
117	20240902	170500	47173727	1872	1872	1872	1872	0
118	20240902	170400	47173727	1872	1872	1872	1872	0
119	20240902	170300	47173727	1872	1872	1872	1872	0
120	20240902	170200	47173727	1872	1872	1872	1872	0
121	20240902	170100	47173727	1872	1872	1872	1872	0
122	20240902	170000	47173727	1872	1872	1872	1872	1186
123	20240902	165900	47173727	1872	1872	1872	1872	0
124	20240902	165800	47173727	1872	1872	1872	1872	0
125	20240902	165700	47173727	1872	1872	1872	1872	0
126	20240902	165600	47173727	1872	1872	1872	1872	0
127	20240902	165500	47173727	1872	1872	1872	1872	0
128	20240902	165400	47173727	1872	1872	1872	1872	0
129	20240902	165300	47173727	1872	1872	1872	1872	0
130	20240902	165200	47173727	1872	1872	1872	1872	0
131	20240902	165100	47173727	1872	1872	1872	1872	0
132	20240902	165000	47173727	1872	1872	1872	1872	0
133	20240902	164900	47173727	1872	1872	1872	1872	0
134	20240902	164800	47173727	1872	1872	1872	1872	0
135	20240902	164700	47173727	1872	1872	1872	1872	0
136	20240902	164600	47173727	1872	1872	1872	1872	0
137	20240902	164500	47173727	1872	1872	1872	1872	0
138	20240902	164400	47173727	1872	1872	1872	1872	0
139	20240902	164300	47173727	1872	1872	1872	1872	0
140	20240902	164200	47173727	1872	1872	1872	1872	0
141	20240902	164100	47173727	1872	1872	1872	1872	0
142	20240902	164000	47173727	1872	1872	1872	1872	0
143	20240902	163900	47173727	1872	1872	1872	1872	0
144	20240902	163800	47173727	1872	1872	1872	1872	0
145	20240902	163700	47173727	1872	1872	1872	1872	0
146	20240902	163600	47173727	1872	1872	1872	1872	0
147	20240902	163500	47173727	1872	1872	1872	1872	0
148	20240902	163400	47173727	1872	1872	1872	1872	0
149	20240902	163300	47173727	1872	1872	1872	1872	0
150	20240902	163200	47173727	1872	1872	1872	1872	0
151	20240902	163100	47173727	1872	1872	1872	1872	0
152	20240902	163000	47173727	1872	1872	1872	1872	1186
153	20240902	162900	47173727	1872	1872	1872	1872	0
154	20240902	162800	47173727	1872	1872	1872	1872	0
155	20240902	162700	47173727	1872	1872	1872	1872	0
156	20240902	162600	47173727	1872	1872	1872	1872	0
157	20240902	162500	47173727	1872	1872	1872	1872	0
158	20240902	162400	47173727	1872	1872	1872	1872	0
159	20240902	162300	47173727	1872	1872	1872	1872	0
160	20240902	162200	47173727	1872	1872	1872	1872	0
161	20240902	162100	47173727	1872	1872	1872	1872	0
162	20240902	162000	47173727	1872	1872	1872	1872	0
163	20240902	161900	47173727	1872	1872	1872	1872	0
164	20240902	161800	47173727	1872	1872	1872	1872	0
165	20240902	161700	47173727	1872	1872	1872	1872	0
166	20240902	161600	47173727	1872	1872	1872	1872	0
167	20240902	161500	47173727	1872	1872	1872	1872	0
168	20240902	161400	47173727	1872	1872	1872	1872	0
169	20240902	161300	47173727	1872	1872	1872	1872	0
170	20240902	161200	47173727	1872	1872	1872	1872	0
171	20240902	161100	47173727	1872	1872	1872	1872	0
172	20240902	161000	47173727	1872	1872	1872	1872	0
173	20240902	160900	47173727	1872	1872	1872	1872	0
174	20240902	160800	47173727	1872	1872	1872	1872	0
175	20240902	160700	47173727	1872	1872	1872	1872	0
176	20240902	160600	47173727	1872	1872	1872	1872	0
177	20240902	160500	47173727	1872	1872	1872	1872	0
178	20240902	160400	47173727	1872	1872	1872	1872	0
179	20240902	160300	47173727	1872	1872	1872	1872	0
180	20240902	160200	47173727	1872	1872	1872	1872	0
181	20240902	160100	47173727	1872	1872	1872	1872	0
182	20240902	160000	47173727	1872	1872	1872	1872	1186
183	20240902	155900	47173727	1872	1872	1872	1872	0
184	20240902	155800	47173727	1872	1872	1872	1872	0
185	20240902	155700	47173727	1872	1872	1872	1872	0
186	20240902	155600	47173727	1872	1872	1872	1872	0
187	20240902	155500	47173727	1872	1872	1872	1872	0
188	20240902	155400	47173727	1872	1872	1872	1872	0
189	20240902	155300	47173727	1872	1872	1872	1872	0
190	20240902	155200	47173727	1872	1872	1872	1872	0
191	20240902	155100	47173727	1872	1872	1872	1872	0
192	20240902	155000	47173727	1872	1872	1872	1872	0
193	20240902	154900	47173727	1872	1872	1872	1872	0
194	20240902	154800	47173727	1872	1872	1872	1872	0
195	20240902	154700	47173727	1872	1872	1872	1872	0
196	20240902	154600	47173727	1872	1872	1872	1872	0
197	20240902	154500	47173727	1872	1872	1872	1872	0
198	20240902	154400	47173727	1872	1872	1872	1872	0
199	20240902	154300	47173727	1872	1872	1872	1872	0
200	20240902	154200	47173727	1872	1872	1872	1872	0
201	20240902	154100	47173727	1872	1872	1872	1872	0
202	20240902	154000	47173727	1872	1872	1872	1872	0
203	20240902	153900	47173727	1872	1872	1872	1872	0
204	20240902	153800	47173727	1872	1872	1872	1872	0
205	20240902	153700	47173727	1872	1872	1872	1872	0
206	20240902	153600	47173727	1872	1872	1872	1872	0
207	20240902	153500	47173727	1872	1872	1872	1872	0
208	20240902	153400	47173727	1872	1872	1872	1872	0
209	20240902	153300	47173727	1872	1872	1872	1872	0
210	20240902	153200	47173727	1872	1872	1872	1872	0
211	20240902	153100	47173727	1872	1872	1872	1872	0
212	20240902	153000	47173727	1872	1872	1872	1872	2372
213	20240902	152900	44953535	1865	1865	1865	1865	0
214	20240902	152800	44953535	1865	1865	1865	1865	0
215	20240902	152700	44953535	1865	1865	1865	1865	0
216	20240902	152600	44953535	1865	1865	1865	1865	0
217	20240902	152500	44953535	1865	1865	1865	1865	0
218	20240902	152400	44953535	1865	1865	1865	1865	0
219	20240902	152300	44953535	1865	1865	1865	1865	0
220	20240902	152200	44953535	1865	1865	1865	1865	0
221	20240902	152100	44953535	1865	1865	1865	1865	0
222	20240902	152000	44953535	1865	1865	1865	1865	0
223	20240902	151900	44953535	1865	1865	1865	1865	2
224	20240902	151800	44949805	1865	1865	1865	1865	0
225	20240902	151700	44949805	1865	1865	1865	1865	0
226	20240902	151600	44949805	1865	1865	1865	1865	0
227	20240902	151500	44949805	1865	1865	1865	1865	0
228	20240902	151400	44949805	1865	1865	1865	1865	100
229	20240902	151300	44763305	1865	1865	1865	1865	36
230	20240902	151200	44696165	1865	1865	1865	1865	5
231	20240902	151100	44686840	1867	1865	1867	1865	1288
232	20240902	151000	42284714	1865	1865	1865	1865	0
233	20240902	150900	42284714	1865	1865	1865	1865	0
234	20240902	150800	42284714	1865	1865	1865	1865	0
235	20240902	150700	42284714	1865	1865	1865	1865	0
236	20240902	150600	42284714	1865	1865	1865	1865	0
237	20240902	150500	42284714	1865	1865	1865	1865	0
238	20240902	150400	42284714	1865	1865	1865	1865	0
239	20240902	150300	42284714	1865	1865	1865	1865	0
240	20240902	150200	42284714	1865	1865	1865	1865	0
241	20240902	150100	42284714	1865	1865	1865	1865	0
242	20240902	150000	42284714	1865	1865	1865	1865	0
243	20240902	145900	42284714	1865	1865	1865	1865	20
244	20240902	145800	42247414	1868	1868	1868	1868	0
245	20240902	145700	42247414	1868	1866	1868	1866	2
246	20240902	145600	42243680	1870	1870	1870	1870	0
247	20240902	145500	42243680	1870	1870	1870	1870	0
248	20240902	145400	42243680	1870	1870	1870	1870	0
249	20240902	145300	42243680	1870	1870	1870	1870	0
250	20240902	145200	42243680	1870	1870	1870	1870	0
251	20240902	145100	42243680	1870	1870	1870	1870	0
252	20240902	145000	42243680	1870	1870	1870	1870	0
253	20240902	144900	42243680	1870	1870	1870	1870	0
254	20240902	144800	42243680	1870	1870	1870	1870	0
255	20240902	144700	42243680	1870	1870	1870	1870	0
256	20240902	144600	42243680	1870	1870	1870	1870	0
257	20240902	144500	42243680	1870	1867	1870	1867	415
258	20240902	144400	41468872	1867	1867	1867	1867	3
259	20240902	144300	41463271	1869	1864	1870	1864	862
260	20240902	144200	39855567	1863	1863	1863	1863	0
261	20240902	144100	39855567	1863	1863	1863	1863	0
262	20240902	144000	39855567	1863	1863	1863	1863	0
263	20240902	143900	39855567	1863	1863	1863	1863	0
264	20240902	143800	39855567	1863	1863	1863	1863	500
265	20240902	143700	38924067	1862	1862	1862	1862	0
266	20240902	143600	38924067	1862	1862	1862	1862	300
267	20240902	143500	38365467	1862	1863	1863	1862	500
268	20240902	143400	37434251	1863	1863	1863	1863	0
269	20240902	143300	37434251	1863	1863	1863	1863	0
270	20240902	143200	37434251	1863	1863	1863	1863	0
271	20240902	143100	37434251	1863	1863	1863	1863	0
272	20240902	143000	37434251	1863	1863	1863	1863	0
273	20240902	142900	37434251	1863	1863	1863	1863	0
274	20240902	142800	37434251	1863	1863	1863	1863	300
275	20240902	142700	36875351	1863	1865	1865	1863	1500
276	20240902	142600	34079115	1865	1865	1865	1865	0
277	20240902	142500	34079115	1865	1865	1865	1865	0
278	20240902	142400	34079115	1865	1865	1865	1865	600
279	20240902	142300	32960115	1865	1865	1865	1865	0
280	20240902	142200	32960115	1865	1865	1865	1865	0
281	20240902	142100	32960115	1865	1865	1865	1865	0
282	20240902	142000	32960115	1865	1865	1865	1865	0
283	20240902	141900	32960115	1865	1865	1865	1865	0
284	20240902	141800	32960115	1865	1865	1865	1865	0
285	20240902	141700	32960115	1865	1865	1865	1865	0
286	20240902	141600	32960115	1865	1865	1865	1865	0
287	20240902	141500	32960115	1865	1865	1865	1865	572
288	20240902	141400	31893335	1872	1872	1872	1872	0
289	20240902	141300	31893335	1872	1872	1872	1872	0
290	20240902	141200	31893335	1872	1872	1872	1872	0
291	20240902	141100	31893335	1872	1872	1872	1872	0
292	20240902	141000	31893335	1872	1872	1872	1872	0
293	20240902	140900	31893335	1872	1872	1872	1872	0
294	20240902	140800	31893335	1872	1872	1872	1872	0
295	20240902	140700	31893335	1872	1872	1872	1872	0
296	20240902	140600	31893335	1872	1872	1872	1872	0
297	20240902	140500	31893335	1872	1867	1872	1867	241
298	20240902	140400	31443383	1867	1867	1867	1867	0
299	20240902	140300	31443383	1867	1867	1867	1867	0
300	20240902	140200	31443383	1867	1867	1867	1867	1
301	20240902	140100	31441516	1867	1867	1867	1867	0
302	20240902	140000	31441516	1867	1867	1867	1867	30
303	20240902	135900	31385506	1865	1865	1865	1865	516
304	20240902	135800	30423166	1867	1867	1867	1867	347
305	20240902	135700	29775317	1866	1866	1866	1866	0
306	20240902	135600	29775317	1866	1866	1866	1866	0
307	20240902	135500	29775317	1866	1866	1866	1866	0
308	20240902	135400	29775317	1866	1867	1867	1866	638
309	20240902	135300	28584808	1871	1871	1871	1871	0
310	20240902	135200	28584808	1871	1871	1871	1871	0
311	20240902	135100	28584808	1871	1868	1872	1868	51
312	20240902	135000	28489344	1869	1869	1869	1869	0
313	20240902	134900	28489344	1869	1869	1869	1869	0
314	20240902	134800	28489344	1869	1869	1869	1869	0
315	20240902	134700	28489344	1869	1868	1869	1868	3
316	20240902	134600	28483739	1872	1872	1872	1872	0
317	20240902	134500	28483739	1872	1872	1872	1872	0
318	20240902	134400	28483739	1872	1868	1872	1868	12
319	20240902	134300	28461309	1872	1872	1872	1872	0
320	20240902	134200	28461309	1872	1872	1872	1872	0
321	20240902	134100	28461309	1872	1872	1872	1872	0
322	20240902	134000	28461309	1872	1872	1872	1872	0
323	20240902	133900	28461309	1872	1868	1874	1868	81
324	20240902	133800	28309748	1868	1868	1868	1868	0
325	20240902	133700	28309748	1868	1868	1868	1868	0
326	20240902	133600	28309748	1868	1868	1868	1868	0
327	20240902	133500	28309748	1868	1867	1868	1867	25
328	20240902	133400	28263060	1866	1866	1866	1866	29
329	20240902	133300	28208946	1866	1866	1866	1866	0
330	20240902	133200	28208946	1866	1866	1866	1866	1
331	20240902	133100	28207080	1866	1866	1866	1866	51
332	20240902	133000	28111914	1866	1866	1866	1866	0
333	20240902	132900	28111914	1866	1866	1866	1866	0
334	20240902	132800	28111914	1866	1866	1866	1866	0
335	20240902	132700	28111914	1866	1866	1866	1866	0
336	20240902	132600	28111914	1866	1866	1866	1866	0
337	20240902	132500	28111914	1866	1866	1866	1866	0
338	20240902	132400	28111914	1866	1866	1866	1866	0
339	20240902	132300	28111914	1866	1866	1866	1866	0
340	20240902	132200	28111914	1866	1866	1866	1866	0
341	20240902	132100	28111914	1866	1866	1866	1866	0
342	20240902	132000	28111914	1866	1866	1866	1866	0
343	20240902	131900	28111914	1866	1866	1866	1866	0
344	20240902	131800	28111914	1866	1866	1866	1866	0
345	20240902	131700	28111914	1866	1866	1866	1866	0
346	20240902	131600	28111914	1866	1866	1866	1866	0
347	20240902	131500	28111914	1866	1866	1866	1866	0
348	20240902	131400	28111914	1866	1866	1866	1866	0
349	20240902	131300	28111914	1866	1866	1866	1866	0
350	20240902	131200	28111914	1866	1866	1866	1866	0
351	20240902	131100	28111914	1866	1866	1866	1866	0
352	20240902	131000	28111914	1866	1866	1866	1866	0
353	20240902	130900	28111914	1866	1866	1866	1866	0
354	20240902	130800	28111914	1866	1866	1866	1866	1
355	20240902	130700	28110048	1866	1866	1866	1866	0
356	20240902	130600	28110048	1866	1866	1866	1866	0
357	20240902	130500	28110048	1866	1866	1866	1866	0
358	20240902	130400	28110048	1866	1866	1866	1866	0
359	20240902	130300	28110048	1866	1866	1866	1866	0
360	20240902	130200	28110048	1866	1866	1866	1866	0
361	20240902	130100	28110048	1866	1866	1866	1866	0
362	20240902	130000	28110048	1866	1866	1866	1866	1
363	20240902	125900	28108182	1866	1866	1866	1866	0
364	20240902	125800	28108182	1866	1866	1866	1866	53
365	20240902	125700	28009284	1866	1866	1866	1866	0
366	20240902	125600	28009284	1866	1866	1866	1866	0
367	20240902	125500	28009284	1866	1866	1866	1866	0
368	20240902	125400	28009284	1866	1866	1866	1866	0
369	20240902	125300	28009284	1866	1865	1866	1865	148
370	20240902	125200	27733188	1865	1865	1865	1865	0
371	20240902	125100	27733188	1865	1865	1865	1865	0
372	20240902	125000	27733188	1865	1865	1865	1865	0
373	20240902	124900	27733188	1865	1865	1865	1865	0
374	20240902	124800	27733188	1865	1865	1865	1865	0
375	20240902	124700	27733188	1865	1865	1865	1865	0
376	20240902	124600	27733188	1865	1865	1865	1865	0
377	20240902	124500	27733188	1865	1865	1865	1865	0
378	20240902	124400	27733188	1865	1865	1865	1865	0
379	20240902	124300	27733188	1865	1865	1865	1865	0
380	20240902	124200	27733188	1865	1865	1865	1865	0
381	20240902	124100	27733188	1865	1865	1865	1865	0
382	20240902	124000	27733188	1865	1865	1865	1865	1
383	20240902	123900	27731323	1865	1865	1865	1865	0
384	20240902	123800	27731323	1865	1865	1865	1865	0
385	20240902	123700	27731323	1865	1865	1865	1865	0
386	20240902	123600	27731323	1865	1865	1865	1865	2
387	20240902	123500	27727593	1864	1864	1864	1864	0
388	20240902	123400	27727593	1864	1864	1864	1864	0
389	20240902	123300	27727593	1864	1864	1864	1864	0
390	20240902	123200	27727593	1864	1864	1864	1864	0
391	20240902	123100	27727593	1864	1864	1864	1864	0
392	20240902	123000	27727593	1864	1864	1864	1864	80
393	20240902	122900	27578473	1865	1865	1865	1865	0
394	20240902	122800	27578473	1865	1865	1865	1865	0
395	20240902	122700	27578473	1865	1865	1865	1865	0
396	20240902	122600	27578473	1865	1865	1865	1865	0
397	20240902	122500	27578473	1865	1865	1865	1865	0
398	20240902	122400	27578473	1865	1865	1865	1865	2
399	20240902	122300	27574743	1864	1864	1864	1864	0
400	20240902	122200	27574743	1864	1864	1864	1864	0
401	20240902	122100	27574743	1864	1864	1864	1864	0
402	20240902	122000	27574743	1864	1864	1864	1864	0
403	20240902	121900	27574743	1864	1864	1864	1864	0
404	20240902	121800	27574743	1864	1864	1864	1864	0
405	20240902	121700	27574743	1864	1864	1864	1864	0
406	20240902	121600	27574743	1864	1864	1864	1864	0
407	20240902	121500	27574743	1864	1864	1864	1864	0
408	20240902	121400	27574743	1864	1864	1864	1864	0
409	20240902	121300	27574743	1864	1864	1864	1864	1208
410	20240902	121200	25323031	1865	1865	1865	1865	0
411	20240902	121100	25323031	1865	1865	1865	1865	0
412	20240902	121000	25323031	1865	1865	1865	1865	0
413	20240902	120900	25323031	1865	1865	1865	1865	0
414	20240902	120800	25323031	1865	1865	1865	1865	0
415	20240902	120700	25323031	1865	1865	1865	1865	6
416	20240902	120600	25311841	1865	1865	1865	1865	381
417	20240902	120500	24601276	1864	1864	1864	1864	0
418	20240902	120400	24601276	1864	1864	1864	1864	0
419	20240902	120300	24601276	1864	1864	1864	1864	0
420	20240902	120200	24601276	1864	1864	1864	1864	0
421	20240902	120100	24601276	1864	1864	1864	1864	0
422	20240902	120000	24601276	1864	1864	1864	1864	0
423	20240902	115900	24601276	1864	1864	1864	1864	0
424	20240902	115800	24601276	1864	1864	1864	1864	0
425	20240902	115700	24601276	1864	1864	1864	1864	0
426	20240902	115600	24601276	1864	1864	1864	1864	0
427	20240902	115500	24601276	1864	1864	1864	1864	0
428	20240902	115400	24601276	1864	1864	1864	1864	0
429	20240902	115300	24601276	1864	1864	1864	1864	0
430	20240902	115200	24601276	1864	1864	1864	1864	0
431	20240902	115100	24601276	1864	1864	1864	1864	0
432	20240902	115000	24601276	1864	1864	1864	1864	0
433	20240902	114900	24601276	1864	1864	1864	1864	10
434	20240902	114800	24582636	1864	1864	1864	1864	0
435	20240902	114700	24582636	1864	1864	1864	1864	28
436	20240902	114600	24530444	1864	1864	1864	1864	0
437	20240902	114500	24530444	1864	1864	1864	1864	0
438	20240902	114400	24530444	1864	1864	1864	1864	0
439	20240902	114300	24530444	1864	1864	1864	1864	0
440	20240902	114200	24530444	1864	1864	1864	1864	0
441	20240902	114100	24530444	1864	1864	1864	1864	0
442	20240902	114000	24530444	1864	1864	1864	1864	1055
443	20240902	113900	22563924	1863	1863	1863	1863	0
444	20240902	113800	22563924	1863	1863	1863	1863	0
445	20240902	113700	22563924	1863	1863	1863	1863	0
446	20240902	113600	22563924	1863	1863	1863	1863	0
447	20240902	113500	22563924	1863	1863	1863	1863	0
448	20240902	113400	22563924	1863	1863	1863	1863	0
449	20240902	113300	22563924	1863	1863	1863	1863	0
450	20240902	113200	22563924	1863	1863	1863	1863	0
451	20240902	113100	22563924	1863	1863	1863	1863	0
452	20240902	113000	22563924	1863	1863	1863	1863	0
453	20240902	112900	22563924	1863	1863	1863	1863	0
454	20240902	112800	22563924	1863	1863	1863	1863	0
455	20240902	112700	22563924	1863	1863	1863	1863	0
456	20240902	112600	22563924	1863	1863	1863	1863	0
457	20240902	112500	22563924	1863	1863	1863	1863	0
458	20240902	112400	22563924	1863	1863	1863	1863	92
459	20240902	112300	22392528	1864	1864	1864	1864	208
460	20240902	112200	22004816	1865	1865	1865	1865	258
461	20240902	112100	21523646	1865	1865	1865	1865	0
462	20240902	112000	21523646	1865	1864	1865	1864	91
463	20240902	111900	21353934	1865	1864	1865	1864	321
464	20240902	111800	20755271	1864	1864	1864	1864	0
465	20240902	111700	20755271	1864	1864	1864	1864	0
466	20240902	111600	20755271	1864	1864	1864	1864	0
467	20240902	111500	20755271	1864	1864	1864	1864	0
468	20240902	111400	20755271	1864	1864	1864	1864	0
469	20240902	111300	20755271	1864	1864	1864	1864	1
470	20240902	111200	20753407	1864	1864	1864	1864	0
471	20240902	111100	20753407	1864	1864	1864	1864	0
472	20240902	111000	20753407	1864	1864	1864	1864	0
473	20240902	110900	20753407	1864	1864	1864	1864	9
474	20240902	110800	20736631	1864	1864	1864	1864	0
475	20240902	110700	20736631	1864	1864	1864	1864	0
476	20240902	110600	20736631	1864	1864	1864	1864	0
477	20240902	110500	20736631	1864	1864	1864	1864	0
478	20240902	110400	20736631	1864	1864	1864	1864	13
479	20240902	110300	20712399	1864	1864	1864	1864	28
480	20240902	110200	20660207	1864	1862	1864	1862	17
481	20240902	110100	20628530	1862	1862	1862	1862	0
482	20240902	110000	20628530	1862	1862	1862	1862	9
483	20240902	105900	20611772	1860	1860	1860	1860	0
484	20240902	105800	20611772	1860	1860	1860	1860	526
485	20240902	105700	19633412	1860	1866	1866	1860	2310
486	20240902	105600	15332911	1867	1869	1869	1867	6012
487	20240902	105500	4106575	1870	1870	1870	1870	0
488	20240902	105400	4106575	1870	1870	1870	1870	0
489	20240902	105300	4106575	1870	1870	1870	1870	206
490	20240902	105200	3721355	1871	1871	1871	1871	0
491	20240902	105100	3721355	1871	1871	1871	1871	1
492	20240902	105000	3719484	1873	1873	1873	1873	0
493	20240902	104900	3719484	1873	1873	1873	1873	0
494	20240902	104800	3719484	1873	1871	1873	1871	3
495	20240902	104700	3713867	1874	1873	1874	1871	315
496	20240902	104600	3124461	1873	1871	1874	1871	7
497	20240902	104500	3111357	1871	1871	1871	1871	0
498	20240902	104400	3111357	1871	1871	1871	1871	2
499	20240902	104300	3107615	1872	1871	1872	1871	5
500	20240902	104200	3098258	1871	1871	1871	1871	0
501	20240902	104100	3098258	1871	1871	1871	1871	0
502	20240902	104000	3098258	1871	1871	1871	1871	0
503	20240902	103900	3098258	1871	1871	1871	1871	0
504	20240902	103800	3098258	1871	1871	1871	1871	0
505	20240902	103700	3098258	1871	1871	1871	1871	0
506	20240902	103600	3098258	1871	1871	1871	1871	0
507	20240902	103500	3098258	1871	1871	1871	1871	0
508	20240902	103400	3098258	1871	1871	1871	1871	0
509	20240902	103300	3098258	1871	1871	1871	1871	0
510	20240902	103200	3098258	1871	1871	1871	1871	0
511	20240902	103100	3098258	1871	1871	1871	1871	0
512	20240902	103000	3098258	1871	1871	1871	1871	0
513	20240902	102900	3098258	1871	1871	1871	1871	0
514	20240902	102800	3098258	1871	1871	1871	1871	0
515	20240902	102700	3098258	1871	1871	1871	1871	0
516	20240902	102600	3098258	1871	1871	1871	1871	0
517	20240902	102500	3098258	1871	1871	1871	1871	0
518	20240902	102400	3098258	1871	1871	1871	1871	1
519	20240902	102300	3096387	1871	1871	1871	1871	1
520	20240902	102200	3094516	1873	1873	1873	1873	0
521	20240902	102100	3094516	1873	1872	1873	1872	5
522	20240902	102000	3085153	1873	1873	1873	1873	0
523	20240902	101900	3085153	1873	1873	1873	1873	0
524	20240902	101800	3085153	1873	1873	1873	1873	0
525	20240902	101700	3085153	1873	1872	1873	1872	132
526	20240902	101600	2838044	1872	1872	1872	1872	0
527	20240902	101500	2838044	1872	1870	1872	1870	5
528	20240902	101400	2828690	1870	1871	1871	1870	100
529	20240902	101300	2641627	1873	1872	1873	1872	68
530	20240902	101200	2514328	1872	1872	1872	1872	0
531	20240902	101100	2514328	1872	1872	1872	1872	1
532	20240902	101000	2512456	1872	1872	1872	1872	6
533	20240902	100900	2501224	1872	1872	1872	1872	200
534	20240902	100800	2126824	1872	1872	1872	1872	2
535	20240902	100700	2123080	1871	1871	1871	1871	0
536	20240902	100600	2123080	1871	1871	1871	1871	1
537	20240902	100500	2121209	1871	1871	1871	1871	0
538	20240902	100400	2121209	1871	1871	1871	1871	0
539	20240902	100300	2121209	1871	1871	1872	1871	8
540	20240902	100200	2106237	1871	1871	1872	1871	4
541	20240902	100100	2098751	1871	1871	1871	1871	0
542	20240902	100000	2098751	1871	1871	1872	1871	8
543	20240902	095900	2083780	1871	1871	1871	1871	0
544	20240902	095800	2083780	1871	1871	1871	1871	0
545	20240902	095700	2083780	1871	1871	1871	1871	4
546	20240902	095600	2076296	1872	1872	1872	1872	0
547	20240902	095500	2076296	1872	1871	1872	1871	10
548	20240902	095400	2057578	1872	1872	1872	1872	0
549	20240902	095300	2057578	1872	1872	1872	1872	0
550	20240902	095200	2057578	1872	1872	1872	1872	0
551	20240902	095100	2057578	1872	1872	1872	1872	0
552	20240902	095000	2057578	1872	1872	1872	1872	3
553	20240902	094900	2051962	1872	1872	1872	1872	10
554	20240902	094800	2033242	1873	1873	1873	1873	0
555	20240902	094700	2033242	1873	1872	1873	1872	5
556	20240902	094600	2023880	1872	1872	1872	1872	0
557	20240902	094500	2023880	1872	1872	1873	1872	10
558	20240902	094400	2005157	1871	1871	1873	1871	14
559	20240902	094300	1978951	1873	1873	1873	1873	0
560	20240902	094200	1978951	1873	1870	1873	1870	8
561	20240902	094100	1963979	1872	1870	1872	1870	4
562	20240902	094000	1956493	1870	1870	1870	1870	0
563	20240902	093900	1956493	1870	1870	1870	1870	1
564	20240902	093800	1954623	1870	1870	1870	1870	0
565	20240902	093700	1954623	1870	1870	1870	1870	1
566	20240902	093600	1952753	1870	1870	1870	1870	0
567	20240902	093500	1952753	1870	1870	1870	1870	0
568	20240902	093400	1952753	1870	1870	1870	1870	0
569	20240902	093300	1952753	1870	1870	1870	1870	0
570	20240902	093200	1952753	1870	1870	1870	1870	0
571	20240902	093100	1952753	1870	1870	1870	1870	0
572	20240902	093000	1952753	1870	1870	1870	1870	11
573	20240902	092900	1932183	1870	1870	1870	1870	1
574	20240902	092800	1930313	1870	1870	1870	1870	70
575	20240902	092700	1799413	1870	1870	1870	1870	0
576	20240902	092600	1799413	1870	1870	1870	1870	0
577	20240902	092500	1799413	1870	1870	1870	1870	199
578	20240902	092400	1427283	1870	1870	1870	1870	400
579	20240902	092300	679283	1870	1870	1870	1870	0
580	20240902	092200	679283	1870	1870	1870	1870	0
581	20240902	092100	679283	1870	1870	1870	1870	0
582	20240902	092000	679283	1870	1870	1870	1870	2
583	20240902	091900	675543	1870	1870	1870	1870	0
584	20240902	091800	675543	1870	1870	1870	1870	0
585	20240902	091700	675543	1870	1870	1870	1870	0
586	20240902	091600	675543	1870	1870	1870	1870	0
587	20240902	091500	675543	1870	1870	1870	1870	0
588	20240902	091400	675543	1870	1870	1870	1870	0
589	20240902	091300	675543	1870	1870	1870	1870	253
590	20240902	091200	202433	1870	1870	1870	1870	39
591	20240902	091100	129503	1878	1878	1878	1878	0
592	20240902	091000	129503	1878	1878	1878	1878	0
593	20240902	090900	129503	1878	1878	1878	1878	1
594	20240902	090800	127625	1870	1870	1870	1870	0
595	20240902	090700	127625	1870	1870	1870	1870	0
596	20240902	090600	127625	1870	1870	1870	1870	0
597	20240902	090500	127625	1870	1870	1870	1870	0
598	20240902	090400	127625	1870	1875	1875	1870	20
599	20240902	090300	90192	1879	1879	1879	1879	0
600	20240902	090200	90192	1879	1879	1879	1879	0
601	20240902	090100	90192	1879	1879	1879	1879	0
602	20240902	090000	90192	1879	1879	1879	1879	48